UK markets closed

Ushio Inc. (6925.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,158.50+22.50 (+1.05%)
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20242,103.502,169.502,069.002,158.502,158.501,382,300
14 May 20242,103.502,145.502,103.502,136.002,136.00626,100
13 May 20242,083.502,111.002,074.002,103.502,103.50419,400
10 May 20242,095.002,110.002,076.002,086.002,086.00276,100
09 May 20242,106.502,106.502,075.502,087.002,087.00385,700
08 May 20242,095.002,106.502,070.002,102.002,102.00353,700
07 May 20242,116.002,118.002,087.002,090.002,090.00377,700
02 May 20242,083.002,088.502,061.002,071.002,071.00301,500
01 May 20242,090.002,105.002,074.502,091.502,091.50324,400
30 Apr 20242,068.502,092.502,058.502,080.502,080.50394,800
26 Apr 20242,023.002,079.002,003.002,078.002,078.001,630,300
25 Apr 20242,038.002,038.002,012.002,022.502,022.50421,000
24 Apr 20241,998.002,023.001,991.002,023.002,023.00351,300
23 Apr 20242,000.002,005.501,985.501,993.001,993.00464,000
22 Apr 20241,960.001,993.001,960.001,988.001,988.00449,800
19 Apr 20241,987.001,993.001,944.001,957.001,957.00582,600
18 Apr 20241,990.002,020.501,982.002,001.002,001.00535,300
17 Apr 20242,017.502,025.001,986.501,986.501,986.50569,900
16 Apr 20241,989.002,018.001,984.002,010.002,010.00551,000
15 Apr 20242,000.002,003.501,980.501,999.001,999.00436,800
12 Apr 20242,000.002,024.501,995.502,013.002,013.00591,300
11 Apr 20241,971.501,982.501,955.001,979.501,979.50424,000
10 Apr 20241,939.001,982.501,935.501,976.501,976.50468,600
09 Apr 20241,943.501,952.001,935.501,941.501,941.50365,800
08 Apr 20241,956.001,964.001,935.501,945.501,945.50429,200
05 Apr 20241,932.001,952.501,916.001,934.501,934.50475,800
04 Apr 20241,939.501,960.501,928.501,939.501,939.50418,600
03 Apr 20241,893.001,930.501,882.501,920.501,920.50713,300
02 Apr 20241,912.001,912.501,883.501,886.501,886.50641,800
01 Apr 20241,947.501,950.501,912.501,912.501,912.50475,200
29 Mar 20241,939.001,952.501,922.001,948.001,948.00148,600
28 Mar 20241,957.001,960.501,927.501,929.501,929.50536,000
28 Mar 202450 Dividend
27 Mar 20241,989.002,008.001,981.001,991.501,941.50637,200
26 Mar 20242,017.002,017.001,982.001,982.001,932.24513,500
25 Mar 20242,031.002,047.002,007.502,015.501,964.90580,000
22 Mar 20242,048.502,049.002,018.002,022.501,971.72384,900
21 Mar 20242,021.502,063.502,020.002,048.501,997.07514,700
19 Mar 20242,011.002,040.502,001.502,016.501,965.87537,700
18 Mar 20242,031.502,036.001,995.002,014.001,963.44480,800
15 Mar 20242,014.002,052.002,010.502,023.001,972.211,038,500
14 Mar 20242,012.002,035.001,992.502,035.001,983.91436,000
13 Mar 20242,000.002,009.501,975.002,006.501,956.12492,500
12 Mar 20241,965.001,977.501,931.501,974.001,924.44395,000
11 Mar 20242,010.002,017.501,948.501,973.001,923.46662,700
08 Mar 20241,999.502,051.501,985.002,038.001,986.83692,800
07 Mar 20242,076.002,076.002,021.002,022.001,971.23679,600
06 Mar 20242,063.002,102.002,050.502,071.502,019.49701,900
05 Mar 20242,023.002,087.502,014.002,077.502,025.341,213,000
04 Mar 20241,995.502,021.501,986.502,008.001,957.59556,900
01 Mar 20241,979.502,006.501,978.002,000.501,950.27669,200
29 Feb 20242,025.002,025.001,969.501,982.001,932.24973,900
28 Feb 20242,065.002,068.502,029.502,033.001,981.96486,700
27 Feb 20242,027.502,071.502,023.002,069.502,017.54686,600
26 Feb 20242,041.002,063.002,026.502,032.001,980.98716,600
22 Feb 20242,031.002,040.002,019.002,034.001,982.93553,100
21 Feb 20242,015.002,035.002,009.002,028.501,977.57369,900
20 Feb 20242,011.002,028.502,011.002,025.501,974.65488,700
19 Feb 20242,040.002,047.502,017.002,027.501,976.60446,000
16 Feb 20242,026.002,056.502,025.002,042.001,990.73721,800
15 Feb 20242,065.502,074.501,995.002,029.501,978.55649,100
14 Feb 20242,059.502,074.002,035.502,066.002,014.13641,000
13 Feb 20242,104.502,105.002,011.002,063.502,011.691,124,800
09 Feb 20242,081.502,103.002,071.002,090.002,037.53659,200
08 Feb 20242,052.502,096.502,049.502,083.002,030.70474,800
07 Feb 20242,074.002,080.502,028.502,057.002,005.36423,700
06 Feb 20242,061.002,104.002,056.002,075.002,022.90552,000
05 Feb 20242,075.002,087.502,048.502,076.502,024.37832,000
02 Feb 20242,064.502,078.002,052.002,065.502,013.641,371,300
01 Feb 20242,064.002,072.502,053.002,062.002,010.23845,300
31 Jan 20242,060.002,079.002,053.002,076.002,023.88522,400
30 Jan 20242,090.002,102.502,077.002,077.502,025.34522,200
29 Jan 20242,067.002,085.502,060.002,084.002,031.68416,800
26 Jan 20242,091.002,102.502,075.002,083.502,031.19414,700
25 Jan 20242,103.002,134.502,103.002,130.002,076.52456,600
24 Jan 20242,125.002,155.502,092.002,109.002,056.05831,200
23 Jan 20242,100.002,150.002,093.002,121.502,068.241,628,900
22 Jan 20242,043.002,063.002,031.002,059.502,007.79497,400
19 Jan 20242,034.002,066.502,030.502,039.501,988.29869,600
18 Jan 20241,976.502,023.501,976.502,007.501,957.10425,300
17 Jan 20241,997.502,013.501,976.001,976.001,926.39385,800
16 Jan 20242,030.502,030.501,979.001,980.001,930.29385,400
15 Jan 20242,010.002,010.001,998.002,007.001,956.6148,500
12 Jan 20242,043.002,043.001,990.502,008.501,958.07600,600
11 Jan 20242,010.002,056.001,982.002,042.501,991.22753,100
10 Jan 20242,048.002,068.502,047.002,060.002,008.28739,800
09 Jan 20242,048.002,049.502,028.002,045.001,993.66448,700
05 Jan 20242,035.002,065.502,032.002,042.001,990.73888,500
04 Jan 20242,002.002,033.501,970.002,028.001,977.08517,900
29 Dec 20232,009.502,035.502,001.002,025.501,974.65413,100
28 Dec 20232,011.502,025.002,000.002,009.501,959.05272,700
27 Dec 20232,018.502,028.002,005.502,009.001,958.56422,100
26 Dec 20231,985.001,991.501,975.001,987.501,937.60369,500
25 Dec 20232,029.002,029.001,977.001,999.501,949.30343,400
22 Dec 20232,022.502,043.002,007.502,012.501,961.971,156,500
21 Dec 20232,054.502,054.502,017.002,028.001,977.08929,100
20 Dec 20232,066.002,099.002,064.502,076.002,023.88574,400
19 Dec 20232,072.002,085.002,040.002,056.502,004.87664,800
18 Dec 20232,101.002,105.502,067.002,088.002,035.58872,300
15 Dec 20232,165.002,190.502,130.002,151.002,097.001,092,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...